Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

5.110 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	5.160	5.170	5.020	5.110	582,423	-0.09(-1.73%)
Feb 06, 2026	5.200	5.240	5.041	5.200	535,578	+0.08(+1.56%)
Feb 05, 2026	5.250	5.250	5.100	5.120	538,773	-0.21(-3.94%)
Feb 04, 2026	5.270	5.330	5.210	5.330	381,147	+0.09(+1.72%)
Feb 03, 2026	5.240	5.340	5.160	5.240	501,895	+0.02(+0.38%)
Feb 02, 2026	5.200	5.356	5.140	5.220	771,123	+0.01(+0.19%)
Jan 30, 2026	5.140	5.230	4.950	5.210	864,773	+0.02(+0.39%)
Jan 29, 2026	4.960	5.210	4.930	5.190	638,783	+0.23(+4.64%)
Jan 28, 2026	4.950	5.070	4.930	4.960	785,584	+0.05(+1.02%)
Jan 27, 2026	4.820	4.910	4.762	4.910	320,463	+0.10(+2.08%)
Jan 26, 2026	4.880	4.880	4.740	4.810	277,156	-0.04(-0.82%)
Jan 23, 2026	4.850	4.889	4.785	4.850	443,882	-0.01(-0.21%)
Jan 22, 2026	4.950	4.980	4.840	4.860	412,344	-0.08(-1.62%)
Jan 21, 2026	4.930	4.950	4.805	4.940	408,151	+0.04(+0.82%)
Jan 20, 2026	5.040	5.040	4.870	4.900	536,569	-0.21(-4.11%)
Jan 16, 2026	5.040	5.155	5.025	5.110	437,750	+0.02(+0.39%)
Jan 15, 2026	4.960	5.135	4.939	5.090	680,397	+0.12(+2.41%)
Jan 14, 2026	4.910	4.980	4.890	4.970	462,020	+0.06(+1.22%)
Jan 13, 2026	4.980	5.000	4.840	4.910	646,167	-0.06(-1.21%)
Jan 12, 2026	5.010	5.015	4.930	4.970	416,991	-0.04(-0.80%)
Jan 09, 2026	4.910	5.055	4.910	5.010	547,698	+0.17(+3.51%)
Jan 08, 2026	4.680	4.895	4.680	4.840	535,301	+0.13(+2.76%)
Jan 07, 2026	4.740	4.785	4.670	4.710	710,671	+0.02(+0.43%)
Jan 06, 2026	4.630	4.690	4.570	4.690	545,982	+0.03(+0.64%)
Jan 05, 2026	4.710	4.720	4.610	4.660	826,327	-0.07(-1.48%)
Jan 02, 2026	4.750	4.810	4.680	4.730	560,303	-0.05(-1.05%)
Dec 31, 2025	4.790	4.850	4.720	4.780	1,118,479	-0.01(-0.21%)
Dec 30, 2025	4.838	4.853	4.756	4.790	814,970	-0.05(-1.00%)
Dec 29, 2025	4.877	4.897	4.829	4.838	511,294	-0.05(-0.99%)
Dec 26, 2025	4.916	4.955	4.879	4.887	366,079	-0.05(-0.98%)
Dec 24, 2025	4.945	4.955	4.868	4.935	429,294	+0.00(+0.00%)
Dec 23, 2025	5.061	5.081	4.931	4.935	529,362	-0.15(-2.86%)
Dec 22, 2025	5.149	5.226	5.061	5.081	682,331	-0.08(-1.50%)
Dec 19, 2025	5.158	5.275	5.149	5.158	1,307,621	-0.03(-0.56%)
Dec 18, 2025	5.236	5.275	5.154	5.188	652,333	+0.00(+0.00%)
Dec 17, 2025	5.188	5.265	5.086	5.188	729,156	-0.02(-0.37%)
Dec 16, 2025	5.255	5.314	5.202	5.207	734,069	-0.05(-0.92%)
Dec 15, 2025	5.207	5.381	5.129	5.255	1,504,743	+0.20(+4.03%)
Dec 12, 2025	5.052	5.125	5.018	5.052	364,932	+0.01(+0.19%)
Dec 11, 2025	5.052	5.105	5.013	5.042	385,766	+0.00(+0.00%)
Dec 10, 2025	5.032	5.110	4.994	5.042	420,931	+0.01(+0.19%)
Dec 09, 2025	5.013	5.037	4.974	5.032	291,096	+0.06(+1.17%)
Dec 08, 2025	4.935	5.032	4.868	4.974	410,590	+0.03(+0.59%)
Dec 05, 2025	4.994	5.032	4.931	4.945	477,058	-0.05(-0.97%)
Dec 04, 2025	5.129	5.139	4.974	4.994	411,097	-0.15(-2.83%)
Dec 03, 2025	5.091	5.188	5.028	5.139	491,480	+0.09(+1.73%)
Dec 02, 2025	5.120	5.120	5.018	5.052	397,200	-0.03(-0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

Historical Prices